Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.84	75.39	74.54	75.18	3,717,213	+0.68(+0.92%)
Jul 30, 2018	75.20	75.42	74.11	74.49	3,069,006	-0.74(-0.98%)
Jul 27, 2018	76.31	76.56	74.71	75.23	2,631,394	-1.07(-1.40%)
Jul 26, 2018		76.84	76.22	76.30	1,966,462	-0.11(-0.14%)
Jul 25, 2018	76.14	76.41	75.55	76.41	3,370,812	+0.53(+0.71%)
Jul 24, 2018		76.48	75.65	75.88	2,831,651	-0.38(-0.50%)
Jul 23, 2018	75.77	76.34	75.39	76.25	2,106,560	+0.40(+0.52%)
Jul 20, 2018	75.84	76.16	75.59	75.86	2,671,742	-0.13(-0.17%)
Jul 19, 2018	75.87	76.22	75.18	75.99	2,449,507	+0.05(+0.06%)
Jul 18, 2018	75.97	76.23	75.51	75.94	2,410,972	-0.38(-0.50%)
Jul 17, 2018	75.08	76.55	74.97	76.32	2,608,541	+0.72(+0.95%)
Jul 16, 2018	75.43	75.99	75.32	75.60	3,287,151	+0.23(+0.31%)
Jul 13, 2018		76.63	75.24	75.37	4,513,378	-1.48(-1.93%)
Jul 12, 2018	75.67	76.88	75.12	76.85	3,902,576	+1.60(+2.12%)
Jul 11, 2018	74.92	75.54	74.82	75.26	3,264,658	-0.15(-0.20%)
Jul 10, 2018	75.18	75.73	75.02	75.41	2,466,832	+0.71(+0.95%)
Jul 09, 2018	74.49	74.81	74.02	74.70	2,248,933	+0.39(+0.52%)
Jul 06, 2018	73.74	74.47	73.52	74.31	2,223,014	+0.62(+0.84%)
Jul 05, 2018	73.64	73.97	73.07	73.69	3,917,035	-0.01(-0.01%)
Jul 03, 2018		73.70	73.70	73.70	0	+0.38(+0.52%)
Jul 02, 2018	72.47	73.35	72.22	73.32	2,905,376	+0.46(+0.63%)
Jun 29, 2018	72.81	73.80	72.69	72.86	3,976,704	-0.03(-0.04%)
Jun 28, 2018	71.75	73.21	71.35	72.89	3,366,482	+1.51(+2.12%)
Jun 27, 2018	73.27	73.27	71.35	71.38	4,024,463	-0.99(-1.36%)
Jun 26, 2018	72.08	72.67	71.75	72.36	3,035,967	+0.45(+0.63%)
Jun 25, 2018	72.33	72.41	71.35	71.91	4,816,650	-0.68(-0.94%)
Jun 22, 2018	72.10	72.87	71.26	72.59	6,205,666	+0.94(+1.31%)
Jun 21, 2018	72.66	72.66	71.54	71.65	2,943,237	-1.05(-1.45%)
Jun 20, 2018	73.10	73.14	72.37	72.70	3,414,675	-0.35(-0.48%)
Jun 19, 2018	73.20	73.48	72.45	73.05	3,422,185	-0.75(-1.01%)
Jun 18, 2018	73.69	74.11	72.53	73.80	4,838,312	-0.64(-0.85%)
Jun 15, 2018		74.48	72.45	74.44	10,258,011	+1.98(+2.74%)
Jun 14, 2018	72.09	72.84	72.05	72.45	3,467,460	+0.49(+0.68%)
Jun 13, 2018	71.24	72.92	71.24	71.97	3,777,421	-0.21(-0.29%)
Jun 12, 2018	71.00	72.22	70.98	72.18	4,081,522	+1.18(+1.66%)
Jun 11, 2018	71.09	71.74	70.67	71.00	2,078,511	-0.13(-0.18%)
Jun 08, 2018	70.64	71.14	70.05	71.13	2,715,436	+0.36(+0.51%)
Jun 07, 2018	71.98	72.13	70.20	70.77	3,760,046	-1.31(-1.82%)
Jun 06, 2018		72.10		72.08	2,985,119	+1.02(+1.44%)
Jun 05, 2018	71.36	71.39	70.72	71.05	2,488,893	-0.18(-0.25%)
Jun 04, 2018	70.90	71.44	70.77	71.23	3,035,677	+0.32(+0.46%)
Jun 01, 2018	69.90	71.23	69.89	70.91	3,349,087	+1.40(+2.02%)
May 31, 2018	69.11	70.31	69.11	69.50	7,179,259	-0.31(-0.45%)
May 30, 2018	68.81	70.13	68.72	69.82	3,739,856	+1.18(+1.72%)
May 29, 2018	69.61	69.62	68.23	68.64	3,841,578	-1.26(-1.81%)
May 25, 2018		69.90	69.90	69.90	0	-0.14(-0.20%)
May 24, 2018	70.02	70.47	69.61	70.04	3,258,935	+0.16(+0.22%)
May 23, 2018	69.16	69.92	69.05	69.88	3,083,919	+0.48(+0.69%)
May 22, 2018	70.02	70.13	69.31	69.40	4,364,132	-0.47(-0.67%)
May 21, 2018	70.40	70.85	69.64	69.87	2,073,867	-0.08(-0.12%)
May 18, 2018	69.84	70.56	69.56	69.95	3,489,814	+0.24(+0.34%)
May 17, 2018	69.04	70.11	68.97	69.72	3,919,316	+0.36(+0.52%)
May 16, 2018	69.52	69.83	69.15	69.36	2,581,172	-0.06(-0.09%)
May 15, 2018	69.61	70.22	69.01	69.42	3,258,475	-0.37(-0.53%)
May 14, 2018	70.26	70.68	69.40	69.79	4,339,088	-0.66(-0.94%)
May 11, 2018	69.76	70.83	69.72	70.45	3,998,740	+0.58(+0.83%)
May 10, 2018	69.36	70.26	69.18	69.87	3,476,918	+0.85(+1.23%)
May 09, 2018	69.79	69.89	68.78	69.03	7,445,272	-0.48(-0.69%)
May 08, 2018	71.40	71.61	69.04	69.50	8,135,363	-2.13(-2.97%)
May 07, 2018	72.43	72.57	70.68	71.63	10,176,169	-3.97(-5.25%)
May 04, 2018	74.55	76.00	74.26	75.59	4,130,112	+0.75(+1.00%)
May 03, 2018	74.47	75.04	73.67	74.85	3,628,259	-0.02(-0.02%)
May 02, 2018	75.14	75.60	74.63	74.87	3,369,871	-0.40(-0.54%)
May 01, 2018	75.24	75.59	74.94	75.27	2,405,374	+0.00(+0.00%)
Apr 30, 2018	75.45	75.90	75.18	75.27	2,872,823	+0.18(+0.25%)
Apr 27, 2018	75.31	76.06	75.00	75.09	2,421,479	-0.10(-0.13%)
Apr 26, 2018	74.82	75.26	74.32	75.19	3,504,190	+0.75(+1.01%)
Apr 25, 2018	74.14	74.66	73.51	74.44	2,872,609	+0.10(+0.14%)
Apr 24, 2018	75.59	75.73	73.92	74.33	3,279,625	-0.71(-0.94%)
Apr 23, 2018	75.42	75.62	74.73	75.04	2,315,597	-0.18(-0.24%)
Apr 20, 2018	75.61	75.95	74.88	75.23	3,319,310	-0.55(-0.73%)
Apr 19, 2018	75.95	76.58	75.52	75.78	2,349,061	-0.30(-0.40%)
Apr 18, 2018	75.85	76.49	75.10	76.08	2,801,352	+0.47(+0.62%)
Apr 17, 2018	75.80	75.90	74.96	75.61	3,879,328	+0.39(+0.51%)
Apr 16, 2018	74.97	75.67	74.52	75.23	2,466,769	+0.87(+1.18%)
Apr 13, 2018	75.65	75.65	73.77	74.35	3,026,895	-0.67(-0.90%)
Apr 12, 2018	73.95	75.30	73.67	75.02	3,934,124	+1.49(+2.03%)
Apr 11, 2018	73.28	73.84	73.10	73.53	2,716,730	-0.43(-0.58%)
Apr 10, 2018	73.87	74.59	73.69	73.97	3,470,668	+1.37(+1.89%)
Apr 09, 2018	73.07	73.81	72.56	72.60	3,563,104	-0.15(-0.20%)
Apr 06, 2018	73.88	74.24	72.25	72.74	3,861,992	-1.70(-2.29%)
Apr 05, 2018	74.56	74.96	73.65	74.44	2,552,461	+0.18(+0.25%)
Apr 04, 2018	72.33	74.52	72.29	74.26	4,318,241	+0.62(+0.84%)
Apr 03, 2018	73.52	74.26	72.67	73.64	4,022,094	+0.77(+1.06%)
Apr 02, 2018	74.02	74.77	72.18	72.87	5,117,846	-1.19(-1.60%)
Mar 29, 2018		74.06	74.06	74.06	0	+0.76(+1.04%)
Mar 28, 2018	73.96	74.42	73.03	73.29	4,079,753	-0.38(-0.51%)
Mar 27, 2018	75.70	76.12	72.99	73.67	3,682,469	-1.43(-1.90%)
Mar 26, 2018	74.21	75.32	73.28	75.10	3,955,539	+2.18(+2.99%)
Mar 23, 2018	74.57	74.94	72.86	72.92	3,362,697	-1.57(-2.11%)
Mar 22, 2018	75.91	75.91	74.21	74.49	5,928,388	-2.19(-2.86%)
Mar 21, 2018	77.51	77.80	76.40	76.68	4,044,891	-0.88(-1.14%)
Mar 20, 2018	77.31	77.91	77.20	77.56	3,419,596	+0.46(+0.60%)
Mar 19, 2018	77.62	77.98	76.31	77.10	3,592,360	-0.73(-0.93%)
Mar 16, 2018	78.01	78.20	77.49	77.83	4,929,375	-0.21(-0.27%)
Mar 15, 2018	77.05	78.29	76.98	78.04	3,227,785	+1.10(+1.43%)
Mar 14, 2018	77.29	77.85	76.78	76.94	2,451,391	-0.15(-0.19%)
Mar 13, 2018	77.80	78.19	76.84	77.08	2,477,890	-0.26(-0.33%)
Mar 12, 2018	77.85	78.12	77.09	77.34	4,891,136	-0.59(-0.76%)
Mar 09, 2018	76.93	77.93	76.83	77.93	3,258,251	+1.37(+1.79%)
Mar 08, 2018	76.96	76.98	76.04	76.56	3,630,730	-0.03(-0.04%)
Mar 07, 2018		76.87		76.59	2,941,422	+0.17(+0.22%)
Mar 06, 2018	76.20	76.61	75.45	76.42	3,160,417	+0.74(+0.97%)
Mar 05, 2018	74.27	75.97	74.12	75.69	2,752,688	+0.91(+1.22%)
Mar 02, 2018	73.52	74.90	73.16	74.78	3,321,008	+0.58(+0.78%)
Mar 01, 2018	75.66	75.90	73.70	74.20	4,064,219	-1.26(-1.67%)
Feb 28, 2018	76.34	76.86	75.31	75.46	2,841,219	-0.45(-0.59%)
Feb 27, 2018	76.56	77.08	75.67	75.91	3,168,473	-0.42(-0.55%)
Feb 26, 2018	76.64	76.67	75.69	76.33	3,117,093	+0.40(+0.53%)
Feb 23, 2018	75.73	75.93	74.34	75.93	3,848,687	+0.85(+1.13%)
Feb 22, 2018			74.86	75.08	3,650,347	-0.17(-0.23%)
Feb 21, 2018	74.95	76.87	74.84	75.25	5,008,686	+0.42(+0.57%)
Feb 20, 2018	74.05	75.42	73.98	74.83	4,263,752	+0.54(+0.73%)
Feb 16, 2018		74.29	74.29	74.29	0	-0.39(-0.52%)
Feb 15, 2018	73.68	74.67	73.11	74.67	3,660,305	+1.42(+1.94%)
Feb 14, 2018		73.54	71.01	73.25	5,201,448	+1.57(+2.19%)
Feb 13, 2018		71.86		71.68	4,490,215	+0.62(+0.88%)
Feb 12, 2018	70.21	71.49	70.13	71.06	6,138,931	+1.05(+1.49%)
Feb 09, 2018	69.60	70.50	67.97	70.01	7,137,454	+1.04(+1.50%)
Feb 08, 2018	70.40	71.66	68.91	68.98	7,595,348	-1.25(-1.78%)
Feb 07, 2018	70.32	72.76	70.21	70.22	7,749,166	+2.40(+3.55%)
Feb 06, 2018	66.30	68.16	66.03	67.82	7,103,497	-0.43(-0.63%)
Feb 05, 2018	69.43	70.18	67.94	68.25	2,894,628	-1.24(-1.78%)
Feb 02, 2018	69.57	70.74	69.47	69.49	5,727,665	-1.63(-2.30%)
Feb 01, 2018	71.50	71.99	70.75	71.12	3,411,509	-0.44(-0.62%)
Jan 31, 2018	71.20	71.79	70.96	71.56	3,511,773	+0.20(+0.28%)
Jan 30, 2018	71.74	72.26	71.59	71.36	3,055,253	-0.36(-0.50%)
Jan 29, 2018	71.63	71.97	71.38	71.72	2,980,028	-0.26(-0.36%)
Jan 26, 2018	71.78	72.07	71.29	71.98	2,642,691	+0.44(+0.62%)
Jan 25, 2018	72.24	72.34	71.33	71.54	2,987,594	-0.46(-0.64%)
Jan 24, 2018	72.08	72.45	71.68	72.00	3,983,693	+0.17(+0.24%)
Jan 23, 2018	71.25	72.30	71.17	71.82	2,975,114	+0.28(+0.38%)
Jan 22, 2018		71.89	70.84	71.55	4,186,181	+0.61(+0.87%)
Jan 19, 2018	70.66	71.01	70.46	70.93	3,463,746	+0.50(+0.70%)
Jan 18, 2018	70.66	70.79	69.85	70.43	6,013,008	+0.84(+1.20%)
Jan 17, 2018	68.97	69.77	68.92	69.60	4,543,358	+1.02(+1.49%)
Jan 16, 2018	69.24	69.39	68.30	68.58	3,744,949	+0.16(+0.23%)
Jan 12, 2018		68.43	68.43	68.43	0	+0.50(+0.74%)
Jan 11, 2018	67.89	68.09	67.56	67.92	4,338,243	+0.04(+0.05%)
Jan 10, 2018		67.93	67.18	67.88	3,798,339	+0.47(+0.69%)
Jan 09, 2018	67.18	67.57	67.18	67.42	3,288,937	+0.08(+0.12%)
Jan 08, 2018	67.14	67.60	67.00	67.33	3,601,731	+0.06(+0.10%)
Jan 05, 2018	67.09	67.53	66.77	67.27	3,174,403	+0.57(+0.85%)
Jan 04, 2018	66.03	66.97	65.95	66.70	3,753,161	+1.04(+1.58%)
Jan 03, 2018	65.32	65.86	65.07	65.66	4,704,166	+0.55(+0.85%)
Jan 02, 2018	65.30	65.18	64.74	65.11	3,343,700	-0.06(-0.10%)
Dec 29, 2017		65.18	65.18	65.18	0	-0.34(-0.52%)
Dec 28, 2017	65.41	65.64	65.11	65.52	2,099,766	+0.17(+0.27%)
Dec 27, 2017	65.74	65.74	65.23	65.34	2,826,179	-0.04(-0.06%)
Dec 26, 2017	65.67	66.00	65.27	65.38	2,257,629	-0.42(-0.64%)
Dec 22, 2017	65.75	66.48	65.62	65.80	6,353,856	-0.64(-0.97%)
Dec 21, 2017	67.40	67.78	66.37	66.44	5,164,898	-0.28(-0.43%)
Dec 20, 2017	66.53	66.78	66.03	66.73	3,629,144	+0.72(+1.08%)
Dec 19, 2017	65.89	66.48	65.50	66.01	2,911,587	+0.06(+0.08%)
Dec 18, 2017	66.42	66.51	65.84	65.96	3,355,046	-0.19(-0.29%)
Dec 15, 2017	66.12	66.35	65.22	66.15	9,034,384	+0.25(+0.38%)
Dec 14, 2017	65.75	66.80	65.75	65.90	5,115,036	+0.57(+0.87%)
Dec 13, 2017	65.89	66.19	65.21	65.33	3,103,858	-0.24(-0.36%)
Dec 12, 2017	65.61	66.10	65.10	65.57	4,905,056	-0.10(-0.15%)
Dec 11, 2017	65.75	66.11	65.39	65.67	2,526,153	-0.24(-0.36%)
Dec 08, 2017	66.11	66.83	65.61	65.91	3,628,661	+0.19(+0.29%)
Dec 07, 2017	65.49	65.88	64.25	65.72	6,189,872	+0.10(+0.15%)
Dec 06, 2017	64.39	65.70	64.19	65.62	5,142,131	+0.98(+1.52%)
Dec 05, 2017	64.30	65.44	63.96	64.63	3,555,560	+0.10(+0.16%)
Dec 04, 2017		65.49	64.53	64.53	4,978,917	-0.95(-1.46%)
Dec 01, 2017	65.99	66.45	65.22	65.49	5,197,640	-0.84(-1.27%)
Nov 30, 2017	65.57	66.79	65.57	66.33	4,222,558	+0.16(+0.24%)
Nov 29, 2017	66.98	66.98	66.04	66.18	3,357,108	-0.70(-1.04%)
Nov 28, 2017	66.56	67.20	66.43	66.87	3,823,693	+0.43(+0.65%)
Nov 27, 2017	66.29	66.64	66.08	66.44	4,352,092	+0.12(+0.18%)
Nov 24, 2017	66.01	66.42	65.64	66.32	1,991,419	+0.51(+0.78%)
Nov 22, 2017	66.00	66.13	65.60	65.81	2,765,342	-0.05(-0.08%)
Nov 21, 2017	66.79	66.89	65.61	65.86	4,625,124	-0.12(-0.18%)
Nov 20, 2017	66.75	66.91	65.68	65.98	6,423,323	-0.93(-1.39%)
Nov 17, 2017	68.89	68.98	66.88	66.91	5,181,211	-2.13(-3.08%)
Nov 16, 2017	68.14	69.40	68.13	69.04	3,680,339	+1.18(+1.74%)
Nov 15, 2017	68.64	68.79	67.75	67.86	3,541,947	-0.81(-1.17%)
Nov 14, 2017	67.63	68.87	67.57	68.66	2,469,100	+0.38(+0.55%)
Nov 13, 2017	67.78	68.38	67.60	68.29	1,903,965	+0.27(+0.40%)
Nov 10, 2017	67.40	68.18	67.24	68.01	2,829,914	+0.29(+0.43%)
Nov 09, 2017	67.65	68.00	67.32	67.72	2,334,301	-0.40(-0.59%)
Nov 08, 2017	68.55	68.77	68.02	68.12	2,791,079	-0.25(-0.36%)
Nov 07, 2017	68.52	68.75	68.26	68.37	3,451,967	-0.12(-0.17%)
Nov 06, 2017	67.88	68.96	67.78	68.49	3,475,664	+0.47(+0.69%)
Nov 03, 2017	68.08	68.44	67.57	68.02	4,140,770	-0.08(-0.12%)
Nov 02, 2017	67.90	68.79	67.53	68.11	4,832,505	+0.75(+1.11%)
Nov 01, 2017	68.36	69.31	64.60	67.35	10,912,762	-1.95(-2.81%)
Oct 31, 2017	69.36	70.07	69.02	69.31	6,688,698	+0.15(+0.21%)
Oct 30, 2017	68.98	69.26	68.46	69.16	4,536,993	+0.11(+0.16%)
Oct 27, 2017	68.43	69.15	67.78	69.05	3,738,749	+0.74(+1.09%)
Oct 26, 2017	68.37	69.16	68.27	68.31	3,701,484	+0.30(+0.44%)
Oct 25, 2017	68.17	68.46	67.87	68.00	2,593,060	-0.40(-0.59%)
Oct 24, 2017	68.07	68.42	67.91	68.41	3,875,154	+0.27(+0.39%)
Oct 23, 2017	68.67	68.69	68.05	68.14	2,910,743	-0.37(-0.53%)
Oct 20, 2017	68.23	68.53	67.95	68.51	3,171,952	+0.49(+0.71%)
Oct 19, 2017	67.42	68.21	67.24	68.02	1,811,077	+0.30(+0.45%)
Oct 18, 2017	67.78	68.08	67.45	67.72	2,239,024	-0.03(-0.04%)
Oct 17, 2017	67.89	67.90	67.41	67.75	1,514,587	-0.18(-0.27%)
Oct 16, 2017	68.18	68.24	67.58	67.93	1,326,708	-0.19(-0.28%)
Oct 13, 2017	68.33	68.48	67.99	68.12	1,601,684	+0.27(+0.39%)
Oct 12, 2017	67.54	68.21	67.54	67.86	2,921,322	+0.45(+0.67%)
Oct 11, 2017	67.68	67.79	67.00	67.41	2,694,903	-0.37(-0.54%)
Oct 10, 2017	67.43	67.87	67.43	67.78	2,281,026	+0.32(+0.48%)
Oct 09, 2017	67.69	67.69	67.04	67.46	2,101,363	-0.14(-0.20%)
Oct 06, 2017	66.86	67.62	66.86	67.59	2,455,873	+0.55(+0.82%)
Oct 05, 2017	66.92	67.07	66.52	67.04	3,961,432	+0.50(+0.76%)
Oct 04, 2017	66.40	66.89	66.18	66.54	4,885,302	+0.09(+0.14%)
Oct 03, 2017	66.37	66.78	66.37	66.45	2,880,860	+0.09(+0.14%)
Oct 02, 2017	66.41	67.12	66.26	66.36	2,071,350	-0.08(-0.12%)
Sep 29, 2017	65.94	66.54	65.88	66.44	2,132,424	+0.37(+0.55%)
Sep 28, 2017	65.47	66.10	65.39	66.07	1,791,527	+0.21(+0.32%)
Sep 27, 2017	65.97	66.25	65.51	65.86	2,224,504	+0.27(+0.40%)
Sep 26, 2017	65.88	66.42	65.50	65.60	4,114,012	-0.06(-0.10%)
Sep 25, 2017	65.86	65.99	65.06	65.66	2,397,445	-0.34(-0.51%)
Sep 22, 2017	65.91	66.37	65.86	66.00	3,895,952	+0.18(+0.28%)
Sep 21, 2017	66.28	66.48	65.82	65.82	2,601,028	-0.55(-0.83%)
Sep 20, 2017	66.52	66.71	65.95	66.37	2,804,413	-0.04(-0.06%)
Sep 19, 2017	66.17	66.70	66.06	66.40	2,861,010	+0.42(+0.64%)
Sep 18, 2017	66.06	66.23	65.77	65.98	1,709,258	+0.20(+0.31%)
Sep 15, 2017	65.73	65.88	65.40	65.78	4,288,530	+0.07(+0.11%)
Sep 14, 2017	65.94	66.16	65.49	65.71	3,639,423	-0.49(-0.73%)
Sep 13, 2017	66.70	66.85	66.11	66.19	3,580,751	-0.52(-0.78%)
Sep 12, 2017	66.29	66.86	66.04	66.71	3,116,606	+0.60(+0.91%)
Sep 11, 2017	65.69	66.25	65.22	66.11	3,451,248	+0.99(+1.52%)
Sep 08, 2017	65.12	65.58	65.03	65.12	2,707,767	-0.29(-0.45%)
Sep 07, 2017	65.05	65.76	64.98	65.41	2,374,143	+0.45(+0.69%)
Sep 06, 2017	64.78	65.09	64.60	64.96	1,786,997	+0.36(+0.55%)
Sep 05, 2017	64.63	64.78	64.00	64.61	2,165,105	-0.27(-0.41%)
Sep 01, 2017	64.89	65.24	64.80	64.87	3,124,956	+0.05(+0.08%)
Aug 31, 2017	63.97	65.03	63.84	64.82	3,689,373	+1.01(+1.58%)
Aug 30, 2017	63.73	64.00	63.54	63.81	2,121,892	+0.02(+0.03%)
Aug 29, 2017	63.55	63.91	63.42	63.79	1,819,324	-0.28(-0.44%)
Aug 28, 2017	64.09	64.38	63.94	64.08	3,233,937	+0.16(+0.26%)
Aug 25, 2017	64.19	64.75	63.90	63.91	3,230,720	-0.04(-0.06%)
Aug 24, 2017	64.22	64.42	63.67	63.95	1,608,913	-0.18(-0.29%)
Aug 23, 2017	64.12	64.23	63.97	64.13	2,207,037	-0.12(-0.19%)
Aug 22, 2017	63.86	64.39	63.75	64.25	3,186,258	+0.58(+0.91%)
Aug 21, 2017	64.27	64.27	63.50	63.67	2,652,465	-0.50(-0.79%)
Aug 18, 2017	63.84	64.58	63.73	64.18	2,878,693	-0.16(-0.24%)
Aug 17, 2017	65.64	65.79	64.30	64.33	3,390,635	-1.53(-2.32%)
Aug 16, 2017	65.79	65.87	65.40	65.86	2,617,315	+0.36(+0.54%)
Aug 15, 2017	65.68	65.72	65.35	65.50	4,702,690	-0.16(-0.24%)
Aug 14, 2017	64.98	65.68	64.83	65.66	2,842,983	+1.12(+1.74%)
Aug 11, 2017	64.09	64.62	63.94	64.53	3,778,727	+0.55(+0.86%)
Aug 10, 2017	64.44	64.96	63.90	63.98	3,390,682	-0.91(-1.41%)
Aug 09, 2017	63.99	64.96	63.73	64.90	4,068,713	+0.67(+1.04%)
Aug 08, 2017	63.97	64.66	63.55	64.23	4,058,428	+0.63(+0.99%)
Aug 07, 2017	64.97	65.05	63.55	63.60	4,633,871	-1.45(-2.23%)
Aug 04, 2017	64.71	65.41	64.52	65.05	4,984,390	+1.12(+1.76%)
Aug 03, 2017	61.99	64.02	61.89	63.93	6,436,650	+1.31(+2.09%)
Aug 02, 2017	63.46	63.54	62.18	62.62	8,776,933	-0.90(-1.42%)